Mercados españoles cerrados

Aegon Ltd. (AEG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,05-0,03 (-0,49%)
Al cierre: 04:00PM EDT
6,24 +0,19 (+3,14%)
Después del cierre: 07:49PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20246,066,086,046,056,051.002.100
27 mar 20246,036,096,036,086,081.796.100
26 mar 20246,096,096,036,046,041.232.700
25 mar 20245,946,025,935,995,991.991.000
22 mar 20245,945,975,905,915,911.841.800
21 mar 20245,865,935,865,875,872.863.100
20 mar 20245,765,885,755,865,861.554.200
19 mar 20245,785,825,775,815,811.152.800
18 mar 20245,755,805,735,785,781.626.600
15 mar 20245,775,825,755,765,761.896.500
14 mar 20245,835,855,775,795,791.622.700
13 mar 20245,835,865,825,835,831.010.800
12 mar 20245,795,825,775,815,811.735.500
11 mar 20245,805,825,765,805,801.289.100
08 mar 20245,855,855,795,805,802.553.900
07 mar 20245,815,885,805,875,872.626.000
06 mar 20245,745,805,745,785,782.940.900
05 mar 20245,605,725,595,675,672.075.000
04 mar 20245,545,595,535,555,552.895.000
01 mar 20245,705,715,575,585,586.432.800
29 feb 20245,935,965,915,925,925.387.800
28 feb 20245,885,935,875,895,894.588.500
27 feb 20245,805,845,805,815,812.364.300
26 feb 20245,805,825,775,795,791.761.300
23 feb 20245,755,835,755,825,821.537.500
22 feb 20245,845,875,825,825,822.474.500
21 feb 20245,815,855,785,845,842.664.300
20 feb 20245,755,795,745,765,762.251.800
16 feb 20245,775,785,705,705,702.139.100
15 feb 20245,715,805,715,795,792.585.400
14 feb 20245,725,755,715,735,733.170.200
13 feb 20245,755,765,655,675,672.547.100
12 feb 20245,795,825,795,815,811.133.400
09 feb 20245,775,795,735,795,791.894.400
08 feb 20245,805,835,785,795,79880.300
07 feb 20245,795,815,775,805,801.111.500
06 feb 20245,775,805,765,795,79969.700
05 feb 20245,755,805,725,785,781.738.200
02 feb 20245,755,825,755,815,812.488.500
01 feb 20245,845,855,755,835,833.340.300
31 ene 20245,925,945,775,785,782.787.100
30 ene 20245,865,895,855,865,862.910.500
29 ene 20245,965,975,895,915,912.334.300
26 ene 20245,996,025,986,016,013.004.900
25 ene 20246,056,065,976,016,011.402.100
24 ene 20246,096,126,086,086,081.344.800
23 ene 20245,996,005,945,975,971.401.800
22 ene 20245,986,035,986,006,002.232.100
19 ene 20245,845,925,835,915,912.755.700
18 ene 20245,855,885,815,865,861.859.500
17 ene 20245,795,845,785,825,821.807.100
16 ene 20245,795,825,765,795,791.670.800
12 ene 20245,785,815,755,785,781.836.900
11 ene 20245,735,755,665,705,701.137.900
10 ene 20245,715,745,705,735,73844.100
09 ene 20245,755,755,705,715,711.132.400
08 ene 20245,775,805,765,805,801.185.700
05 ene 20245,695,765,685,725,721.102.600
04 ene 20245,715,755,695,695,69948.700
03 ene 20245,675,705,645,665,661.612.800
02 ene 20245,775,795,725,735,733.481.300
29 dic 20235,805,805,765,765,76546.900
28 dic 20235,785,825,775,785,78591.700
27 dic 20235,765,835,765,815,81898.900
26 dic 20235,705,755,695,735,73544.900
22 dic 20235,735,765,705,715,71753.900
21 dic 20235,735,735,685,715,71727.800
20 dic 20235,745,765,665,665,66765.600
19 dic 20235,715,765,715,755,75836.200
18 dic 20235,705,705,655,675,67844.100
15 dic 20235,725,735,685,685,68888.100
14 dic 20235,745,785,735,755,751.721.300
13 dic 20235,685,785,665,765,761.028.000
12 dic 20235,635,695,625,675,67948.500
11 dic 20235,605,655,585,635,631.037.500
08 dic 20235,575,625,565,615,611.137.000
07 dic 20235,555,595,555,585,58843.500
06 dic 20235,585,605,515,555,551.389.200
05 dic 20235,515,555,515,535,531.239.100
04 dic 20235,505,535,495,505,50735.600
01 dic 20235,465,525,455,515,511.097.500
30 nov 20235,465,505,445,495,492.330.800
29 nov 20235,365,525,365,515,514.091.000
28 nov 20235,375,405,365,385,381.015.400
27 nov 20235,385,385,355,375,37725.900
24 nov 20235,365,395,355,385,38926.800
22 nov 20235,325,345,305,345,34745.200
21 nov 20235,355,375,345,355,351.116.100
20 nov 20235,355,405,345,395,391.324.200
17 nov 20235,385,405,345,385,384.970.000
16 nov 20235,345,395,345,375,372.255.200
15 nov 20235,215,245,155,155,152.635.800
14 nov 20235,175,235,175,215,212.690.600
13 nov 20235,075,095,065,075,071.802.000
10 nov 20234,965,024,945,025,021.143.000
09 nov 20235,015,034,934,944,941.082.600
08 nov 20234,974,994,954,974,972.054.400
07 nov 20234,975,014,974,994,99679.400
06 nov 20235,125,125,045,055,05949.200
03 nov 20235,045,075,005,065,061.548.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...